Dark

JOBY
Joby Aviation, Inc.
stock NYSE

At Close

Aug 17, 2026 3:59:58 PM EDT

7.91USD-0.063%(-0.01)18,233,767

7.85Bid 7.92Ask 0.07Spread

Pre-market

Aug 17, 2026 9:29:30 AM EDT

7.82USD-1.263%(-0.10)136,397

After-hours

Aug 17, 2026 4:35:30 PM EDT

7.88USD-0.442%(-0.03)73,240

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	7.7900	7.9500	7.7300	7.9100	-0.126%	18,233,767	0.000%
2026-08-14	8.0550	8.3900	7.8400	7.9200	-4.116%	26,343,024	-0.126%
2026-08-13	7.8500	8.3200	7.8500	8.2600	+3.769%	23,808,632	-4.237%
2026-08-12	8.4600	8.5300	7.9350	7.9600	-5.463%	28,142,219	-0.628%
2026-08-11	8.4300	8.9900	8.3000	8.4200	-4.427%	53,578,603	-6.057%
2026-08-10	8.8020	9.0750	8.5300	8.8100	+1.968%	40,278,064	-10.216%
2026-08-07	8.4000	8.7200	8.3400	8.6400	+4.982%	33,602,573	-8.449%
2026-08-06	8.1500	8.5900	7.9200	8.2300	+5.513%	49,398,118	-3.888%
2026-08-05	7.9400	8.0100	7.7400	7.8000	-2.133%	30,675,110	+1.410%
2026-08-04	7.6900	8.1000	7.6200	7.9700	+7.995%	27,070,200	-0.753%
2026-08-03	7.1800	7.5199	7.0650	7.3800	+3.217%	29,320,322	+7.182%
2026-07-31	7.3500	7.4295	6.9318	7.1500	-1.243%	33,551,711	+10.629%
2026-07-30	6.8500	7.3000	6.8000	7.2400	+8.872%	27,167,874	+9.254%
2026-07-29	7.1300	7.2192	6.6300	6.6500	-8.528%	32,597,766	+18.947%
2026-07-28	7.1501	7.3900	6.9900	7.2700	-1.357%	36,879,830	+8.803%
2026-07-27	7.1150	7.4100	7.0400	7.3700	+6.349%	54,349,979	+7.327%
2026-07-24	7.5400	7.5400	6.9300	6.9300	-8.090%	38,771,075	+14.141%
2026-07-23	7.4600	7.7500	7.3900	7.5400	-1.180%	58,848,060	+4.907%
2026-07-22	7.8100	7.9400	7.5600	7.6300	-0.392%	39,869,204	+3.670%
2026-07-21	7.5900	7.7899	7.5300	7.6600	+2.544%	83,766,183	+3.264%
2026-07-20	7.3000	7.5500	7.1700	7.4700	+3.320%	77,209,978	+5.890%
2026-07-17	7.1300	7.4499	6.8900	7.2300	-1.499%	91,708,201	+9.405%
2026-07-16	7.6600	7.6900	7.3250	7.3400	-5.412%	50,672,212	+7.766%
2026-07-15	7.9500	8.1800	7.6250	7.7600	-1.648%	53,682,569	+1.933%
2026-07-14	7.5550	7.9100	7.5100	7.8900	+5.481%	49,054,500	+0.253%
2026-07-13	7.5400	7.6350	7.4300	7.4800	-3.109%	48,576,574	+5.749%
2026-07-10	8.0400	8.0750	7.6700	7.7200	-3.379%	31,284,391	+2.461%
2026-07-09	7.9400	8.1300	7.8000	7.9900	+0.757%	36,507,891	-1.001%
2026-07-08	8.0250	8.1597	7.9000	7.9300	-2.340%	28,690,202	-0.252%
2026-07-07	8.7850	8.8600	8.0220	8.1200	-8.969%	45,342,067	-2.586%
2026-07-06	8.4500	9.4300	8.4000	8.9200	+5.065%	55,783,228	-11.323%
2026-07-02	8.9250	9.1000	8.3000	8.4900	-3.959%	56,177,572	-6.832%
2026-07-01	8.8350	9.3100	8.7300	8.8400	-0.897%	46,132,694	-10.520%
2026-06-30	8.8900	9.0900	8.6700	8.9200	+3.360%	58,485,832	-11.323%
2026-06-29	8.7550	9.1100	8.3250	8.6300	-2.265%	47,785,250	-8.343%
2026-06-26	8.7600	9.0800	8.7000	8.8300	-0.451%	56,235,734	-10.419%
2026-06-25	9.3100	9.4000	8.6801	8.8700	-4.418%	54,102,991	-10.823%
2026-06-24	9.4800	9.5100	9.0100	9.2800	-2.827%	50,681,853	-14.763%
2026-06-23	9.4650	9.8200	9.4500	9.5500	-3.144%	38,104,439	-17.173%
2026-06-22	9.8300	10.2950	9.5900	9.8600	-1.400%	47,735,455	-19.777%
2026-06-18	9.5000	10.0200	9.2700	10.0000	+6.496%	44,916,480	-20.900%
2026-06-17	9.3300	9.8597	9.2500	9.3900	+0.535%	36,612,441	-15.761%
2026-06-16	9.6500	9.7100	9.1650	9.3400	-3.413%	49,006,479	-15.310%
2026-06-15	9.6300	10.0200	9.5500	9.6700	+5.683%	52,301,829	-18.201%
2026-06-12	9.4300	9.4700	8.9150	9.1500	-2.244%	23,732,416	-13.552%
2026-06-11	8.8600	9.4053	8.7200	9.3600	+5.643%	26,908,521	-15.491%
2026-06-10	9.1100	9.3299	8.8300	8.8600	-4.423%	28,898,708	-10.722%
2026-06-09	9.7400	9.8699	8.9400	9.2700	-4.433%	35,290,905	-14.671%
2026-06-08	9.8000	9.8899	9.4700	9.7000	+1.571%	22,038,119	-18.454%
2026-06-05	10.9200	10.9300	9.4700	9.5500	-14.273%	38,552,964	-17.173%
2026-06-04	11.3700	11.6450	11.0800	11.1400	-2.537%	23,673,504	-28.995%
2026-06-03	11.5850	11.6300	11.1400	11.4300	-3.707%	32,629,017	-30.796%
2026-06-02	11.8700	12.1200	11.5900	11.8700	-0.835%	29,832,627	-33.361%
2026-06-01	11.6350	12.2899	11.4701	11.9700	+0.588%	23,005,436	-33.918%
2026-05-29	12.1500	12.2000	11.4300	11.9000	-3.252%	31,381,871	-33.529%
2026-05-28	11.4340	12.4750	11.2800	12.3000	+7.143%	38,482,934	-35.691%
2026-05-27	11.4200	11.6500	10.9000	11.4800	-0.347%	29,265,187	-31.098%
2026-05-26	11.1900	11.7900	11.0800	11.5200	+5.495%	48,677,470	-31.337%
2026-05-22	10.4700	11.2500	10.4200	10.9200	+5.000%	36,013,419	-27.564%
2026-05-21	9.8900	10.4200	9.8200	10.4000	+3.277%	23,908,274	-23.942%
2026-05-20	9.9700	10.3800	9.7950	10.0700	+0.700%	23,329,416	-21.450%
2026-05-19	10.1200	10.1898	9.7700	10.0000	-3.382%	24,611,252	-20.900%
2026-05-18	10.3350	10.6350	10.0214	10.3500	-0.097%	20,228,926	-23.575%
2026-05-15	10.3170	10.5800	10.0400	10.3600	-2.632%	25,417,000	-23.649%
2026-05-14	11.0150	11.0400	10.2700	10.6400	-3.797%	28,113,411	-25.658%
2026-05-13	10.3300	11.1900	10.1800	11.0600	+5.434%	33,015,748	-28.481%
2026-05-12	10.4750	10.6350	10.0700	10.4900	-2.328%	27,975,048	-24.595%
2026-05-11	10.6100	11.0300	10.1550	10.7400	-1.196%	42,941,124	-26.350%
2026-05-08	9.9900	10.9000	9.9000	10.8700	+8.591%	35,325,518	-27.231%
2026-05-07	10.2200	10.4750	9.6700	10.0100	-4.848%	37,208,781	-20.979%
2026-05-06	8.8700	10.6200	8.8700	10.5200	+21.198%	68,314,718	-24.810%
2026-05-05	8.8500	8.9300	8.6301	8.6800	-2.032%	30,834,472	-8.871%
2026-05-04	9.1150	9.2200	8.8400	8.8600	-4.216%	30,986,368	-10.722%
2026-05-01	9.1100	9.5500	8.8950	9.2500	+0.653%	26,938,029	-14.486%
2026-04-30	8.8000	9.2300	8.7100	9.1900	+5.632%	23,136,743	-13.928%
2026-04-29	8.7900	8.8250	8.1900	8.7000	-2.576%	36,110,749	-9.080%
2026-04-28	9.2031	9.4700	8.7201	8.9300	-1.217%	52,313,758	-11.422%
2026-04-27	8.6900	9.1299	8.5700	9.0400	+6.353%	45,653,537	-12.500%
2026-04-24	8.6100	8.6997	8.2500	8.5000	+0.118%	23,960,124	-6.941%
2026-04-23	9.0500	9.0900	8.3200	8.4900	-7.112%	23,486,060	-6.832%
2026-04-22	9.1800	9.4900	8.8750	9.1400	+1.895%	22,884,322	-13.457%
2026-04-21	9.1800	9.4600	8.8800	8.9700	-1.860%	21,433,493	-11.817%
2026-04-20	9.1000	9.2300	8.9300	9.1400	-0.868%	17,082,696	-13.457%
2026-04-17	9.5400	9.8900	9.2000	9.2200	0.000%	25,034,128	-14.208%
2026-04-16	9.3250	9.4600	9.0300	9.2200	+0.986%	19,851,519	-14.208%
2026-04-15	8.9200	9.2500	8.8600	9.1300	+3.750%	27,044,565	-13.363%
2026-04-14	8.7300	8.9300	8.6100	8.8000	+3.286%	20,451,020	-10.114%
2026-04-13	8.1600	8.5650	8.0300	8.5200	+2.158%	21,006,884	-7.160%
2026-04-10	8.3500	8.5700	8.2850	8.3400	+0.725%	16,237,329	-5.156%
2026-04-09	8.4700	8.6200	8.2400	8.2800	-4.056%	15,995,593	-4.469%
2026-04-08	9.1200	9.2000	8.5300	8.6300	+2.983%	19,694,369	-8.343%
2026-04-07	8.5000	8.5800	8.1600	8.3800	-3.678%	20,084,507	-5.609%
2026-04-06	8.5000	9.0000	8.4400	8.7000	+2.353%	20,389,252	-9.080%
2026-04-02	7.9700	8.5100	7.8600	8.5000	+2.781%	23,369,547	-6.941%
2026-04-01	8.4800	8.5700	8.2000	8.2700	+0.121%	23,167,805	-4.353%
2026-03-31	8.0550	8.3500	7.8800	8.2600	+4.030%	31,905,855	-4.237%
2026-03-30	8.0500	8.1700	7.7500	7.9400	-1.975%	24,940,106	-0.378%
2026-03-27	8.3600	8.3900	7.9600	8.1000	-4.368%	27,522,854	-2.346%
2026-03-26	8.8300	8.8300	8.3950	8.4700	-5.574%	21,530,730	-6.612%
2026-03-25	9.2600	9.4200	8.9300	8.9700	-0.222%	16,429,612	-11.817%
2026-03-24	9.1000	9.2814	8.8900	8.9900	-3.125%	18,951,369	-12.013%
2026-03-23	9.3650	9.5300	9.1800	9.2800	+0.542%	16,811,315	-14.763%
2026-03-20	9.6700	9.7300	9.1100	9.2300	-4.747%	28,255,732	-14.301%
2026-03-19	9.3100	9.9400	9.2100	9.6900	+1.572%	17,830,908	-18.369%
2026-03-18	9.7800	9.9350	9.5300	9.5400	-3.927%	17,813,228	-17.086%
2026-03-17	9.8600	10.0500	9.6700	9.9300	+1.120%	18,815,924	-20.342%
2026-03-16	9.8500	10.0400	9.4900	9.8200	+1.237%	31,487,664	-19.450%
2026-03-13	9.9650	10.1200	9.5300	9.7000	-0.411%	23,063,373	-18.454%
2026-03-12	9.9900	10.3150	9.7400	9.7400	-4.790%	25,482,845	-18.789%
2026-03-11	9.9000	10.2700	9.8000	10.2300	+3.543%	24,792,934	-22.678%
2026-03-10	10.5300	10.5600	9.8200	9.8800	-1.594%	31,187,554	-19.939%
2026-03-09	9.3350	10.0600	9.1401	10.0400	+5.131%	27,837,437	-21.215%
2026-03-06	9.3400	9.7550	9.3300	9.5500	-0.624%	14,872,776	-17.173%
2026-03-05	9.7800	10.0750	9.3300	9.6100	-2.831%	18,076,646	-17.690%
2026-03-04	9.8600	10.1000	9.7800	9.8900	+1.332%	14,936,277	-20.020%
2026-03-03	9.9000	10.0600	9.5545	9.7600	-4.966%	34,969,135	-18.955%
2026-03-02	9.5500	10.4500	9.3700	10.2700	+2.087%	30,852,157	-22.980%
2026-02-27	9.9050	10.1350	9.8100	10.0600	-1.662%	27,678,693	-21.372%
2026-02-26	10.6100	10.9600	9.9200	10.2300	+4.175%	42,413,992	-22.678%
2026-02-25	10.2000	10.2000	9.7600	9.8200	+1.029%	34,549,306	-19.450%
2026-02-24	9.4350	9.8200	9.3000	9.7200	+1.887%	19,803,701	-18.621%
2026-02-23	9.6800	9.7150	9.3100	9.5400	-3.343%	21,553,810	-17.086%
2026-02-20	10.1600	10.3000	9.7900	9.8700	-3.707%	19,299,528	-19.858%
2026-02-19	9.9000	10.2900	9.7700	10.2500	+1.586%	14,307,437	-22.829%
2026-02-18	9.9950	10.3900	9.7871	10.0900	+1.001%	24,173,702	-21.606%
2026-02-17	9.8450	10.1500	9.6200	9.9900	+0.909%	15,725,370	-20.821%
2026-02-13	9.9600	10.2200	9.6800	9.9000	+0.202%	17,337,675	-20.101%
2026-02-12	10.2300	10.2700	9.6100	9.8800	-2.178%	17,980,419	-19.939%
2026-02-11	10.2400	10.2900	9.6700	10.1000	-1.271%	21,786,734	-21.683%
2026-02-10	10.7100	10.7663	10.2000	10.2300	-4.303%	21,627,606	-22.678%
2026-02-09	10.4500	10.7500	10.3000	10.6900	+1.616%	24,811,235	-26.006%
2026-02-06	9.8300	10.6000	9.7350	10.5200	+11.205%	33,530,257	-24.810%
2026-02-05	10.0700	10.1700	9.3000	9.4600	-8.863%	38,043,702	-16.385%
2026-02-04	10.6700	10.6844	9.8100	10.3800	-3.262%	34,621,483	-23.796%
2026-02-03	10.9750	10.9750	10.1600	10.7300	+1.610%	45,048,524	-26.281%
2026-02-02	10.6600	10.7400	10.3900	10.5600	-0.095%	41,441,483	-25.095%
2026-01-30	11.1800	11.2500	10.4900	10.5700	-5.117%	53,814,568	-25.166%
2026-01-29	11.3400	11.3800	10.8000	11.1400	-16.679%	155,104,279	-28.995%
2026-01-28	13.6500	13.6700	13.1700	13.3700	-0.742%	15,649,017	-40.838%
2026-01-27	13.5600	13.5600	13.1500	13.4700	+1.431%	12,887,863	-41.277%
2026-01-26	13.9100	13.9400	13.2500	13.2800	-4.666%	14,103,784	-40.437%
2026-01-23	14.5500	14.6100	13.8100	13.9300	-4.195%	14,828,388	-43.216%
2026-01-22	14.6100	15.0399	14.3500	14.5400	+1.678%	19,861,527	-45.598%
2026-01-21	15.0000	15.4500	13.7300	14.3000	-2.853%	27,481,330	-44.685%
2026-01-20	14.9200	15.7375	14.5901	14.7200	-4.601%	23,968,487	-46.264%
2026-01-16	15.3900	16.0100	15.1700	15.4300	+0.982%	24,764,803	-48.736%
2026-01-15	15.1200	15.9300	14.8925	15.2800	+1.058%	22,970,742	-48.233%
2026-01-14	14.5450	15.1300	14.2300	15.1200	+2.093%	20,690,692	-47.685%
2026-01-13	15.5850	15.9600	14.1500	14.8100	-3.894%	32,365,910	-46.590%
2026-01-12	15.2800	15.6850	14.9000	15.4100	+0.130%	22,213,585	-48.670%
2026-01-09	15.4200	16.0000	14.9600	15.3900	+0.918%	32,661,777	-48.603%
2026-01-08	15.6200	16.2800	15.1705	15.2500	-1.929%	33,524,003	-48.131%
2026-01-07	16.3200	16.3800	15.5200	15.5500	-4.601%	23,924,368	-49.132%
2026-01-06	15.8600	16.5850	15.6100	16.3000	+1.621%	31,841,673	-51.472%
2026-01-05	14.6100	16.3800	14.4500	16.0400	+11.699%	36,823,016	-50.686%
2026-01-02	13.4500	14.3950	13.1950	14.3600	+8.788%	21,824,223	-44.916%
2025-12-31	13.2500	13.3350	12.9900	13.2000	-0.151%	16,296,508	-40.076%
2025-12-30	13.5700	13.6400	13.1600	13.2200	-2.363%	17,352,228	-40.166%
2025-12-29	13.6000	14.1100	13.4800	13.5400	-2.450%	16,477,150	-41.581%
2025-12-26	14.2200	14.2200	13.7450	13.8800	-2.733%	11,375,469	-43.012%
2025-12-24	14.3700	14.5486	14.1200	14.2700	+0.070%	7,668,891	-44.569%
2025-12-23	14.5500	14.6300	14.1000	14.2600	-3.518%	16,289,647	-44.530%
2025-12-22	14.5600	15.4000	14.4500	14.7800	+3.938%	18,381,836	-46.482%
2025-12-19	13.9950	14.4400	13.7000	14.2200	+2.671%	22,192,154	-44.374%
2025-12-18	13.7450	14.2000	13.5900	13.8500	+4.924%	21,694,259	-42.888%
2025-12-17	14.1000	14.5000	13.1800	13.2000	-6.183%	17,668,245	-40.076%
2025-12-16	14.0800	14.5400	13.8200	14.0700	-0.846%	13,769,393	-43.781%
2025-12-15	14.9800	15.0800	14.0800	14.1900	-4.444%	15,433,744	-44.257%
2025-12-12	15.5700	15.9800	14.7300	14.8500	-4.563%	18,763,297	-46.734%
2025-12-11	14.8250	15.5600	14.5000	15.5600	+3.664%	15,985,658	-49.165%
2025-12-10	15.3100	15.4300	14.9247	15.0100	-2.785%	12,970,434	-47.302%
2025-12-09	15.3300	15.5300	15.1100	15.4400	-0.451%	10,323,569	-48.769%
2025-12-08	15.3900	15.5400	14.9410	15.5100	+1.638%	16,006,348	-49.001%
2025-12-05	15.4800	15.6550	15.1800	15.2600	-3.173%	18,135,359	-48.165%
2025-12-04	14.6200	15.8700	14.5900	15.7600	+7.724%	21,092,237	-49.810%
2025-12-03	13.7000	14.6600	13.5900	14.6300	+5.785%	14,919,247	-45.933%
2025-12-02	13.4100	14.1800	13.3200	13.8300	+2.673%	17,286,538	-42.805%
2025-12-01	13.6600	13.9250	13.2800	13.4700	-6.653%	18,366,294	-41.277%
2025-11-28	14.2350	14.5053	14.0400	14.4300	+2.195%	6,073,000	-45.184%
2025-11-26	14.0550	14.3200	13.9400	14.1200	+1.291%	10,868,428	-43.980%
2025-11-25	13.8100	14.0400	13.2600	13.9400	+0.360%	12,315,885	-43.257%
2025-11-24	13.3400	13.9550	13.1100	13.8900	+6.274%	21,304,659	-43.053%
2025-11-21	13.0800	13.3250	12.1400	13.0700	+0.230%	28,718,521	-39.480%
2025-11-20	14.1300	14.6324	12.9850	13.0400	-4.609%	26,521,270	-39.340%
2025-11-19	14.0600	14.2600	13.5100	13.6700	-1.866%	14,351,577	-42.136%
2025-11-18	13.7100	14.1584	13.4200	13.9300	+0.288%	22,129,860	-43.216%
2025-11-17	14.3000	14.4900	13.5500	13.8900	-3.609%	22,953,582	-43.053%
2025-11-14	14.4300	14.9700	14.1300	14.4100	-2.569%	20,421,502	-45.108%
2025-11-13	15.9100	16.0500	14.7400	14.7900	-9.264%	26,625,553	-46.518%
2025-11-12	16.3200	17.1000	15.6000	16.3000	-0.306%	28,635,600	-51.472%
2025-11-11	15.5500	16.3900	15.1200	16.3500	+3.678%	34,294,542	-51.621%
2025-11-10	15.6200	16.1600	15.3100	15.7700	+5.839%	44,099,354	-49.841%
2025-11-07	13.8400	14.9500	13.2300	14.9000	+4.050%	53,014,982	-46.913%
2025-11-06	15.1200	15.1500	14.1620	14.3200	-4.533%	39,387,186	-44.763%
2025-11-05	15.3300	15.4100	14.8000	15.0000	+1.626%	33,224,092	-47.267%
2025-11-04	15.7000	15.9900	14.6600	14.7600	-9.559%	39,795,779	-46.409%
2025-11-03	16.9700	16.9800	15.6000	16.3200	-5.882%	42,129,552	-51.532%
2025-10-31	16.8800	17.5050	16.3800	17.3400	+4.773%	43,605,154	-54.383%
2025-10-30	16.5350	17.0000	16.2700	16.5500	-2.819%	27,059,093	-52.205%
2025-10-29	16.5800	17.3699	15.9800	17.0300	+9.097%	56,404,304	-53.553%
2025-10-28	16.3400	16.4459	15.5900	15.6100	-4.233%	51,041,122	-49.327%
2025-10-27	16.6000	16.6230	16.0100	16.3000	+1.054%	44,119,866	-51.472%
2025-10-24	16.1550	16.5600	16.0000	16.1300	+2.936%	40,305,506	-50.961%
2025-10-23	15.6700	15.9100	15.3300	15.6700	+1.293%	45,909,466	-49.521%
2025-10-22	15.9100	16.1100	14.9000	15.4700	-3.913%	43,160,448	-48.869%
2025-10-21	16.8300	16.9600	15.7500	16.1000	-7.631%	68,010,870	-50.870%
2025-10-20	16.3300	17.5000	16.1100	17.4300	+11.303%	61,435,169	-54.618%
2025-10-17	15.9200	16.2700	15.2300	15.6600	-2.551%	47,643,319	-49.489%
2025-10-16	17.7700	18.7700	15.9800	16.0700	-8.693%	36,115,799	-50.778%
2025-10-15	18.0900	18.6000	17.4400	17.6000	-2.816%	49,710,131	-55.057%
2025-10-14	16.2700	18.4400	15.7900	18.1100	+7.990%	107,572,489	-56.322%
2025-10-13	16.7000	17.3500	16.5800	16.7700	+3.010%	100,919,255	-52.832%
2025-10-10	17.2600	17.4100	16.2000	16.2800	-5.018%	45,745,495	-51.413%
2025-10-09	17.4300	17.7191	16.4800	17.1400	-1.324%	40,409,731	-53.851%
2025-10-08	16.8600	17.8962	16.6500	17.3700	-8.144%	115,034,939	-54.462%
2025-10-07	19.5500	19.9800	18.8500	18.9100	-3.373%	32,064,632	-58.170%
2025-10-06	18.6150	19.5900	18.4200	19.5700	+7.174%	33,543,802	-59.581%
2025-10-03	17.9200	18.5900	17.5500	18.2600	+2.584%	35,918,496	-56.681%
2025-10-02	16.5000	17.9000	16.1800	17.8000	+9.741%	40,320,526	-55.562%
2025-10-01	15.8500	16.8000	15.8200	16.2200	+0.496%	39,148,076	-51.233%
2025-09-30	15.9200	16.3800	15.3300	16.1400	+0.875%	29,855,038	-50.991%
2025-09-29	16.7200	16.9650	15.7000	16.0000	-0.683%	28,721,506	-50.563%
2025-09-26	15.7250	16.3800	15.5700	16.1100	+1.576%	31,234,876	-50.900%
2025-09-25	15.3800	16.0800	14.9100	15.8600	-0.689%	36,836,683	-50.126%
2025-09-24	16.8300	16.8800	15.8600	15.9700	-4.486%	43,586,048	-50.470%
2025-09-23	16.1000	17.1800	15.6900	16.7200	+5.422%	45,726,661	-52.691%
2025-09-22	16.0800	16.1900	15.1700	15.8600	-4.343%	49,629,922	-50.126%
2025-09-19	14.7000	16.6600	14.6000	16.5800	+13.329%	62,295,164	-52.292%
2025-09-18	14.3800	14.8200	14.1650	14.6300	+3.319%	36,290,767	-45.933%
2025-09-17	14.1500	14.2659	13.5300	14.1600	-1.598%	55,428,192	-44.138%
2025-09-16	14.3800	14.6100	13.8800	14.3900	+1.912%	56,616,275	-45.031%
2025-09-15	14.5450	15.0050	14.0400	14.1200	+0.857%	62,457,837	-43.980%
2025-09-12	14.7500	15.2300	13.8100	14.0000	+2.339%	75,124,689	-43.500%
2025-09-11	13.3000	14.1300	13.2300	13.6800	+3.167%	32,950,808	-42.178%
2025-09-10	14.3500	14.3600	13.2600	13.2600	-1.192%	41,010,017	-40.347%
2025-09-09	13.4800	13.6200	13.1550	13.4200	-0.074%	10,507,104	-41.058%
2025-09-08	13.6850	13.7750	13.1900	13.4300	-0.223%	26,634,334	-41.102%
2025-09-05	13.1900	13.5600	12.8000	13.4600	+2.748%	26,957,738	-41.233%
2025-09-04	13.0550	13.2000	12.7000	13.1000	+0.460%	34,021,199	-39.618%
2025-09-03	13.7000	13.7400	13.0300	13.0400	-2.541%	38,532,434	-39.340%
2025-09-02	13.2700	13.5958	13.0900	13.3800	-5.442%	33,224,517	-40.882%
2025-08-29	14.3250	14.3698	13.6600	14.1500	-0.841%	26,103,819	-44.099%
2025-08-28	14.4600	14.6600	14.1900	14.2700	-0.972%	24,423,520	-44.569%
2025-08-27	14.5600	14.9000	14.3200	14.4100	-2.172%	28,037,745	-45.108%
2025-08-26	14.3200	15.5100	14.1510	14.7300	+3.007%	37,482,098	-46.300%
2025-08-25	14.7500	14.8500	14.2150	14.3000	-4.348%	21,702,997	-44.685%
2025-08-22	14.5500	15.0800	14.1950	14.9500	+3.460%	34,956,627	-47.090%
2025-08-21	14.9650	15.0000	14.3700	14.4500	-1.834%	24,128,920	-45.260%
2025-08-20	14.6400	14.9300	14.1000	14.7200	-0.875%	35,536,886	-46.264%
2025-08-19	16.0000	16.1500	14.8300	14.8500	-7.534%	24,506,700	-46.734%
2025-08-18	16.7000	16.7600	15.6600	16.0600	-3.428%	29,319,620	-50.747%
2025-08-15	18.8900	18.8900	16.5200	16.6300	-4.260%	37,151,394	-52.435%
2025-08-14	17.5100	17.7598	17.0450	17.3700	-2.361%	13,499,096	-54.462%
2025-08-13	18.2900	18.4500	17.6600	17.7900	-1.222%	16,629,269	-55.537%
2025-08-12	17.0300	18.2500	16.8600	18.0100	+5.507%	23,317,789	-56.080%
2025-08-11	16.8500	17.4800	16.5200	17.0700	+2.584%	23,111,459	-53.661%
2025-08-08	17.3450	17.3600	16.3000	16.6400	-3.536%	28,578,821	-52.464%
2025-08-07	18.0700	19.4700	16.9000	17.2500	-8.875%	42,664,389	-54.145%
2025-08-06	20.0600	20.0600	18.5300	18.9300	-2.873%	34,187,264	-58.214%
2025-08-05	20.7400	20.7950	18.8800	19.4900	-4.414%	46,356,156	-59.415%
2025-08-04	18.3800	20.9500	18.2700	20.3900	+18.823%	81,113,096	-61.206%
2025-08-01	17.3300	18.0200	16.5900	17.1600	+3.001%	45,963,900	-53.904%
2025-07-31	16.9300	17.0300	16.3700	16.6600	-0.951%	21,964,643	-52.521%
2025-07-30	16.3850	17.4900	16.3850	16.8200	-0.414%	26,932,969	-52.973%
2025-07-29	17.3100	17.5900	16.6701	16.8900	-1.573%	24,337,773	-53.168%
2025-07-28	18.3700	18.5100	16.8812	17.1600	-5.193%	36,885,443	-53.904%
2025-07-25	17.5800	18.5400	17.0950	18.1000	+3.370%	35,678,714	-56.298%
2025-07-24	17.5800	17.9000	17.2000	17.5100	-0.455%	32,454,330	-54.826%
2025-07-23	17.1800	17.6372	16.6000	17.5900	+5.900%	34,464,924	-55.031%
2025-07-22	16.1800	16.8100	15.5102	16.6100	-1.366%	44,829,164	-52.378%
2025-07-21	17.8800	18.5500	16.8000	16.8400	-5.287%	63,038,217	-53.029%
2025-07-18	16.9800	18.3300	16.6500	17.7800	+0.339%	60,101,834	-55.512%
2025-07-17	16.5800	17.8600	15.9412	17.7200	+8.512%	89,964,750	-55.361%
2025-07-16	14.9450	16.4799	14.4300	16.3300	+17.061%	79,151,652	-51.562%
2025-07-15	13.2900	14.0000	12.9147	13.9500	+10.451%	45,594,324	-43.297%
2025-07-14	12.0200	12.6500	11.7500	12.6300	+4.900%	23,555,426	-37.371%
2025-07-11	12.2350	12.5850	12.0000	12.0400	-2.352%	30,614,012	-34.302%
2025-07-10	11.6200	12.4600	11.5100	12.3300	+6.661%	32,751,171	-35.848%
2025-07-09	11.4400	11.6900	11.2400	11.5600	+1.493%	21,179,218	-31.574%
2025-07-08	10.8000	11.7100	10.7744	11.3900	+6.848%	33,493,269	-30.553%
2025-07-07	10.4750	10.6800	10.1700	10.6600	+1.043%	18,711,463	-25.797%
2025-07-03	10.1200	10.6181	10.0100	10.5500	+3.839%	21,327,912	-25.024%
2025-07-02	9.9000	10.2900	9.5600	10.1600	+3.568%	29,300,890	-22.146%
2025-07-01	10.5000	10.5000	9.6500	9.8100	-7.014%	33,603,906	-19.368%
2025-06-30	10.0300	11.1600	9.9600	10.5500	+11.758%	69,429,047	-25.024%
2025-06-27	9.3000	9.7899	9.2500	9.4400	-0.422%	43,308,945	-16.208%
2025-06-26	8.5850	9.4800	8.5700	9.4800	+11.268%	26,721,474	-16.561%
2025-06-25	8.9500	9.0700	8.5000	8.5200	-3.511%	16,868,260	-7.160%
2025-06-24	8.6550	8.9250	8.5700	8.8300	+3.760%	21,583,706	-10.419%
2025-06-23	8.4400	8.5700	8.1200	8.5100	-0.351%	21,605,749	-7.051%
2025-06-20	8.9400	8.9750	8.4900	8.5400	-3.394%	20,237,832	-7.377%
2025-06-18	8.7600	9.1400	8.6900	8.8400	+2.197%	20,282,973	-10.520%
2025-06-17	8.9900	9.2300	8.5800	8.6500	-3.889%	22,978,578	-8.555%
2025-06-16	8.8700	9.1200	8.6300	9.0000	+4.651%	20,549,081	-12.111%
2025-06-13	8.6400	8.8595	8.4500	8.6000	-3.044%	24,914,528	-8.023%
2025-06-12	9.2200	9.5400	8.8300	8.8700	-7.892%	40,981,379	-10.823%
2025-06-11	9.6100	10.2800	9.5700	9.6300	+2.013%	43,558,437	-17.861%
2025-06-10	9.1900	9.6200	9.1650	9.4400	+2.275%	31,016,012	-16.208%
2025-06-09	8.9700	9.4000	8.5700	9.2300	+13.670%	53,787,288	-14.301%
2025-06-06	7.7100	8.3300	7.7000	8.1200	+7.407%	28,530,777	-2.586%
2025-06-05	7.9700	8.0900	7.4918	7.5600	-3.939%	21,433,202	+4.630%
2025-06-04	8.0200	8.2100	7.8145	7.8700	-1.993%	17,248,583	+0.508%
2025-06-03	8.4900	8.7350	7.9600	8.0300	+7.067%	52,603,103	-1.494%
2025-06-02	7.7000	7.7150	7.3350	7.5000	-4.092%	17,711,622	+5.467%
2025-05-30	8.2000	8.4100	7.7000	7.8200	-8.216%	24,711,167	+1.151%
2025-05-29	8.6500	9.1800	8.4500	8.5200	-3.837%	44,846,151	-7.160%
2025-05-28	8.0200	9.0600	7.9900	8.8600	+28.779%	98,587,665	-10.722%
2025-05-27	6.7900	6.9000	6.7200	6.8800	+3.771%	11,499,494	+14.971%
2025-05-23	6.5000	6.6600	6.4200	6.6300	-0.151%	7,632,212	+19.306%
2025-05-22	6.6100	6.7700	6.5400	6.6400	+0.151%	11,308,002	+19.127%
2025-05-21	6.8800	6.9100	6.5500	6.6300	-4.878%	10,376,912	+19.306%
2025-05-20	7.0100	7.0550	6.9000	6.9700	-0.853%	9,084,370	+13.486%
2025-05-19	7.0500	7.1000	6.9600	7.0300	-4.871%	11,073,375	+12.518%
2025-05-16	7.3200	7.5600	7.2200	7.3900	+3.212%	18,483,208	+7.037%
2025-05-15	7.0700	7.2300	7.0200	7.1600	-0.139%	10,947,875	+10.475%
2025-05-14	7.2500	7.2700	7.0114	7.1700	-0.278%	12,861,216	+10.321%
2025-05-13	7.0900	7.2900	7.0500	7.1900	+2.568%	19,992,584	+10.014%
2025-05-12	7.1300	7.1800	6.7850	7.0100	+3.392%	11,071,328	+12.839%
2025-05-09	6.6900	6.8700	6.6500	6.7800	+1.955%	10,207,191	+16.667%
2025-05-08	6.7900	7.1190	6.5012	6.6500	+3.583%	15,679,514	+18.947%
2025-05-07	6.3600	6.5500	6.3200	6.4200	+0.943%	10,472,521	+23.209%
2025-05-06	6.2800	6.3900	6.1800	6.3600	-1.852%	9,496,262	+24.371%
2025-05-05	6.6000	6.6600	6.4700	6.4800	-3.428%	6,900,375	+22.068%
2025-05-02	6.3600	6.8600	6.3200	6.7100	+6.339%	13,891,590	+17.884%
2025-05-01	6.4200	6.4500	6.2450	6.3100	+0.159%	9,212,772	+25.357%
2025-04-30	6.3600	6.3800	6.1400	6.3000	-3.963%	10,923,972	+25.556%
2025-04-29	6.4900	6.6000	6.4100	6.5600	+1.705%	8,151,793	+20.579%
2025-04-28	6.5300	6.6400	6.2900	6.4500	-0.769%	11,341,235	+22.636%
2025-04-25	6.4300	6.5650	6.4050	6.5000	+0.309%	13,044,857	+21.692%
2025-04-24	6.1600	6.5000	6.1200	6.4800	+5.195%	12,080,299	+22.068%
2025-04-23	6.1800	6.3850	6.0348	6.1600	+4.584%	15,357,078	+28.409%
2025-04-22	5.8900	5.9800	5.8100	5.8900	+1.377%	8,313,314	+34.295%
2025-04-21	5.7750	5.8200	5.6100	5.8100	-1.358%	8,435,458	+36.145%
2025-04-17	5.8100	5.9980	5.7200	5.8900	+1.727%	11,571,912	+34.295%
2025-04-16	5.7000	5.8900	5.6400	5.7900	-1.363%	11,651,671	+36.615%
2025-04-15	5.9500	6.0950	5.7900	5.8700	-2.492%	8,815,795	+34.753%
2025-04-14	6.1000	6.1550	5.8600	6.0200	+1.518%	12,684,595	+31.395%
2025-04-11	5.7200	5.9800	5.5600	5.9300	-1.495%	16,656,458	+33.390%
2025-04-10	5.9600	6.1150	5.7750	6.0200	-3.834%	12,520,537	+31.395%
2025-04-09	5.3450	6.3810	5.3200	6.2600	+17.448%	19,013,875	+26.358%
2025-04-08	5.8600	5.8800	5.2600	5.3300	-4.480%	15,275,444	+48.405%
2025-04-07	5.0000	5.9300	4.9600	5.5800	+4.104%	17,260,505	+41.756%
2025-04-04	5.4300	5.5600	5.0200	5.3600	-5.300%	16,425,436	+47.575%
2025-04-03	5.6700	5.7500	5.5500	5.6600	-6.291%	14,022,927	+39.753%
2025-04-02	5.7900	6.1600	5.7700	6.0400	+1.855%	13,137,354	+30.960%
2025-04-01	6.0800	6.0976	5.7650	5.9300	-1.495%	10,547,208	+33.390%
2025-03-31	5.9350	6.0900	5.8550	6.0200	-1.473%	10,106,279	+31.395%
2025-03-28	6.3300	6.4155	6.0500	6.1100	-4.977%	9,324,129	+29.460%
2025-03-27	6.5000	6.6200	6.3950	6.4300	-2.131%	7,400,628	+23.017%
2025-03-26	6.6600	6.8100	6.5050	6.5700	-1.351%	9,302,028	+20.396%
2025-03-25	6.7400	6.7400	6.5543	6.6600	-1.625%	6,277,074	+18.769%
2025-03-24	6.7200	6.8555	6.6700	6.7700	+1.958%	9,833,350	+16.839%
2025-03-21	6.2200	6.6750	6.1100	6.6400	+4.897%	16,857,192	+19.127%
2025-03-20	6.4000	6.4600	6.2700	6.3300	-2.465%	7,047,522	+24.961%
2025-03-19	6.2100	6.5600	6.2100	6.4900	+5.186%	9,544,674	+21.880%
2025-03-18	6.3300	6.3800	6.1400	6.1700	-4.044%	10,656,229	+28.201%
2025-03-17	6.2900	6.5250	6.2500	6.4300	+3.045%	10,127,453	+23.017%
2025-03-14	6.1200	6.2500	6.0550	6.2400	+4.174%	8,142,938	+26.763%
2025-03-13	6.3000	6.3000	5.9300	5.9900	-5.071%	8,033,112	+32.053%
2025-03-12	6.2100	6.3250	6.0600	6.3100	+4.643%	11,558,023	+25.357%
2025-03-11	6.0900	6.2400	5.8800	6.0300	-1.951%	11,357,167	+31.177%
2025-03-10	6.3700	6.3975	5.9501	6.1500	-7.100%	15,365,331	+28.618%
2025-03-07	6.5100	6.6600	6.3100	6.6200	-0.301%	9,724,346	+19.486%
2025-03-06	6.5400	7.0800	6.4300	6.6400	-2.209%	12,073,981	+19.127%
2025-03-05	6.6600	6.7900	6.5050	6.7900	+2.879%	8,961,120	+16.495%
2025-03-04	6.2700	6.7750	6.2300	6.6000	+2.167%	11,037,792	+19.848%
2025-03-03	7.0500	7.1672	6.3600	6.4600	-7.714%	13,098,325	+22.446%
2025-02-28	6.4600	7.0791	6.3900	7.0000	+3.704%	15,854,561	+13.000%
2025-02-27	7.0900	7.2000	6.5600	6.7500	+0.746%	18,656,298	+17.185%
2025-02-26	6.7100	6.8900	6.6050	6.7000	+3.077%	17,409,671	+18.060%

.dark-mode .Np5YVv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Np5YVv{ color: #333333; background-color: white; border: 2px solid #333333; }JOBYJoby Aviation, Inc.stock NYSE

JOBY
Joby Aviation, Inc.
stock NYSE